Soulbrain Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 42,700.00 | 43,700.00 | 41,450.00 | 41,850.00 | 41,850.00 | 183,078 |
| 2021-11-19 | 40,150.00 | 43,600.00 | 39,800.00 | 43,250.00 | 43,250.00 | 282,974 |
| 2021-11-18 | 38,500.00 | 40,350.00 | 38,300.00 | 39,650.00 | 39,650.00 | 120,110 |
| 2021-11-17 | 40,050.00 | 40,900.00 | 38,500.00 | 38,750.00 | 38,750.00 | 126,171 |
| 2021-11-16 | 41,000.00 | 41,700.00 | 39,100.00 | 40,050.00 | 40,050.00 | 120,501 |
| 2021-11-15 | 41,300.00 | 42,050.00 | 40,050.00 | 41,600.00 | 41,600.00 | 140,530 |
| 2021-11-12 | 40,700.00 | 43,200.00 | 40,600.00 | 41,700.00 | 41,700.00 | 349,652 |
| 2021-11-11 | 36,350.00 | 42,350.00 | 36,250.00 | 40,150.00 | 40,150.00 | 255,586 |
| 2021-11-10 | 38,000.00 | 38,000.00 | 36,900.00 | 36,900.00 | 36,900.00 | 68,289 |
| 2021-11-09 | 38,150.00 | 38,750.00 | 36,800.00 | 38,500.00 | 38,500.00 | 78,098 |
| 2021-11-08 | 37,850.00 | 38,150.00 | 36,100.00 | 38,150.00 | 38,150.00 | 94,794 |
| 2021-11-05 | 38,250.00 | 38,250.00 | 37,200.00 | 37,500.00 | 37,500.00 | 42,133 |
| 2021-11-04 | 38,050.00 | 39,250.00 | 37,750.00 | 37,800.00 | 37,800.00 | 105,443 |
| 2021-11-03 | 38,800.00 | 39,100.00 | 37,600.00 | 37,700.00 | 37,700.00 | 144,185 |
| 2021-11-02 | 39,450.00 | 40,000.00 | 38,500.00 | 38,600.00 | 38,600.00 | 145,919 |
| 2021-11-01 | 43,700.00 | 43,700.00 | 39,150.00 | 39,200.00 | 39,200.00 | 372,437 |
| 2021-10-29 | 43,150.00 | 44,400.00 | 43,000.00 | 43,700.00 | 43,700.00 | 93,672 |
| 2021-10-28 | 44,500.00 | 44,500.00 | 41,050.00 | 43,300.00 | 43,300.00 | 200,948 |
| 2021-10-27 | 45,800.00 | 46,400.00 | 44,650.00 | 44,800.00 | 44,800.00 | 136,551 |
| 2021-10-26 | 45,400.00 | 47,150.00 | 45,100.00 | 45,650.00 | 45,650.00 | 174,364 |
| 2021-10-25 | 44,900.00 | 45,600.00 | 43,400.00 | 45,050.00 | 45,050.00 | 124,441 |
| 2021-10-22 | 45,000.00 | 46,200.00 | 44,300.00 | 44,900.00 | 44,900.00 | 195,394 |
| 2021-10-21 | 43,750.00 | 45,950.00 | 43,700.00 | 45,300.00 | 45,300.00 | 498,317 |
| 2021-10-20 | 43,300.00 | 44,500.00 | 42,500.00 | 44,300.00 | 44,300.00 | 199,021 |
| 2021-10-19 | 42,300.00 | 44,900.00 | 41,850.00 | 43,650.00 | 43,650.00 | 392,013 |
| 2021-10-18 | 42,900.00 | 43,350.00 | 41,250.00 | 42,500.00 | 42,500.00 | 298,260 |
| 2021-10-15 | 36,450.00 | 42,950.00 | 36,450.00 | 42,900.00 | 42,900.00 | 872,331 |
| 2021-10-14 | 35,600.00 | 36,650.00 | 35,100.00 | 36,500.00 | 36,500.00 | 86,062 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 225.4310 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.